18,440$
1,60%
Echtzeit-Aktienkurs ARDMORE SHIPPING Corp
Bid:
Ask:
Aktienkurse zur ARDMORE SHIPPING Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 18,00 | 18,60 | 18,00 | 18,44 | 1,60% | 713.147,00 |
| 28.09.2026 | 18,15 | 18,36 | 17,82 | 18,15 | 1,68% | 934.001,00 |
| 25.09.2026 | 17,79 | 18,01 | 17,52 | 17,85 | 0,11% | 383.832,00 |
| 24.09.2026 | 17,58 | 17,99 | 17,38 | 17,83 | 1,25% | 649.728,00 |
| 23.09.2026 | 17,83 | 17,87 | 17,20 | 17,61 | -0,90% | 458.709,00 |
| 22.09.2026 | 18,21 | 18,47 | 17,77 | 17,77 | -4,46% | 818.036,00 |
| 21.09.2026 | 18,73 | 19,18 | 18,49 | 18,60 | -2,36% | 468.691,00 |
| 18.09.2026 | 19,06 | 19,27 | 18,82 | 19,05 | 0,26% | 676.457,00 |
| 17.09.2026 | 19,01 | 19,37 | 18,95 | 19,00 | -0,31% | 542.837,00 |
| 16.09.2026 | 18,81 | 19,33 | 18,79 | 19,06 | 1,71% | 718.530,00 |
| 15.09.2026 | 18,75 | 19,09 | 18,49 | 18,74 | -0,05% | 678.898,00 |
| 14.09.2026 | 18,85 | 18,86 | 18,44 | 18,75 | 0,43% | 427.135,00 |
| 11.09.2026 | 18,50 | 18,92 | 18,44 | 18,67 | 1,14% | 575.333,00 |
| 10.09.2026 | 18,39 | 18,61 | 18,21 | 18,46 | 1,26% | 378.165,00 |
| 09.09.2026 | 18,10 | 18,40 | 17,64 | 18,23 | 1,33% | 532.256,00 |
| 08.09.2026 | 18,34 | 18,34 | 17,79 | 17,99 | -0,99% | 421.838,00 |
| 04.09.2026 | 18,02 | 18,40 | 17,86 | 18,17 | 0,83% | 549.765,00 |
| 03.09.2026 | 18,05 | 18,27 | 17,70 | 18,02 | -0,28% | 677.343,00 |
| 02.09.2026 | 17,67 | 18,12 | 17,48 | 18,07 | 2,21% | 537.489,00 |
| 01.09.2026 | 17,55 | 17,76 | 17,37 | 17,68 | 1,67% | 708.761,00 |
| 31.08.2026 | 17,62 | 17,75 | 17,10 | 17,39 | 0,17% | 561.436,00 |
| 28.08.2026 | 16,78 | 17,44 | 16,61 | 17,36 | -1,70% | 914.878,00 |
| 27.08.2026 | 17,32 | 17,93 | 17,32 | 17,66 | 4,00% | 987.975,00 |
| 26.08.2026 | 17,85 | 17,85 | 16,88 | 16,98 | -5,61% | 860.157,00 |
| 25.08.2026 | 18,08 | 18,39 | 17,87 | 17,99 | -1,42% | 530.417,00 |
| 24.08.2026 | 18,29 | 18,62 | 18,13 | 18,25 | -0,82% | 647.013,00 |
| 21.08.2026 | 18,40 | 18,91 | 18,29 | 18,40 | 1,15% | 907.436,00 |
| 20.08.2026 | 18,43 | 18,44 | 18,02 | 18,19 | -1,09% | 426.402,00 |
| 19.08.2026 | 18,27 | 18,60 | 18,17 | 18,39 | 2,11% | 387.432,00 |
| 18.08.2026 | 18,19 | 18,20 | 17,75 | 18,01 | -0,33% | 609.890,00 |
| 17.08.2026 | 17,81 | 18,32 | 17,61 | 18,07 | 2,61% | 609.881,00 |
| 14.08.2026 | 17,39 | 17,72 | 17,33 | 17,61 | 1,73% | 463.341,00 |
| 13.08.2026 | 16,77 | 17,50 | 16,77 | 17,31 | 3,84% | 427.715,00 |
| 12.08.2026 | 16,04 | 16,82 | 15,92 | 16,67 | 2,84% | 452.928,00 |
| 11.08.2026 | 16,46 | 16,49 | 15,92 | 16,21 | -1,10% | 580.773,00 |
| 10.08.2026 | 16,75 | 16,86 | 16,36 | 16,39 | -1,92% | 505.542,00 |
| 07.08.2026 | 17,07 | 17,33 | 16,55 | 16,71 | -1,82% | 365.637,00 |
| 06.08.2026 | 16,84 | 17,24 | 16,84 | 17,02 | 3,53% | 558.214,00 |
| 05.08.2026 | 17,24 | 17,42 | 16,41 | 16,44 | -2,78% | 569.990,00 |
| 04.08.2026 | 17,16 | 17,46 | 16,79 | 16,91 | -3,04% | 734.529,00 |
| 03.08.2026 | 17,49 | 17,63 | 16,94 | 17,44 | 0,29% | 815.592,00 |
| 31.07.2026 | 17,21 | 17,66 | 17,11 | 17,39 | 0,93% | 596.608,00 |
| 30.07.2026 | 16,77 | 17,33 | 16,62 | 17,23 | 2,87% | 573.449,00 |
| 29.07.2026 | 17,39 | 17,39 | 16,28 | 16,75 | 2,20% | 898.024,00 |
| 28.07.2026 | 16,36 | 16,81 | 16,27 | 16,39 | 0,00% | 585.514,00 |
| 27.07.2026 | 16,25 | 16,64 | 16,20 | 16,39 | -1,32% | 556.638,00 |
| 24.07.2026 | 16,66 | 17,03 | 16,45 | 16,61 | 0,18% | 422.018,00 |
| 23.07.2026 | 16,14 | 16,69 | 16,07 | 16,58 | 3,37% | 731.330,00 |
| 22.07.2026 | 16,29 | 16,41 | 15,96 | 16,04 | -1,53% | 417.671,00 |
| 21.07.2026 | 16,01 | 16,47 | 15,94 | 16,29 | 2,97% | 333.229,00 |
| 20.07.2026 | 15,63 | 16,09 | 15,63 | 15,82 | 2,73% | 429.794,00 |
| 17.07.2026 | 15,62 | 15,65 | 15,17 | 15,40 | -2,41% | 411.238,00 |
| 16.07.2026 | 16,03 | 16,23 | 15,68 | 15,78 | -1,56% | 507.185,00 |
| 15.07.2026 | 15,89 | 16,36 | 15,56 | 16,03 | -0,93% | 537.649,00 |
| 14.07.2026 | 16,07 | 16,52 | 16,07 | 16,18 | 2,21% | 431.754,00 |
| 13.07.2026 | 16,62 | 16,71 | 15,80 | 15,83 | -3,42% | 666.629,00 |
| 10.07.2026 | 15,58 | 16,45 | 15,46 | 16,39 | 6,98% | 919.571,00 |
| 09.07.2026 | 15,83 | 15,89 | 14,93 | 15,32 | -4,19% | 500.704,00 |
| 08.07.2026 | 15,65 | 16,12 | 15,52 | 15,99 | 3,50% | 504.979,00 |
| 07.07.2026 | 15,04 | 15,53 | 15,04 | 15,45 | 1,51% | 494.573,00 |
| 06.07.2026 | 14,86 | 15,67 | 14,66 | 15,22 | 2,42% | 548.125,00 |
| 02.07.2026 | 14,75 | 15,23 | 14,65 | 14,86 | 4,28% | 968.940,00 |
| 01.07.2026 | 13,81 | 14,38 | 13,81 | 14,25 | 1,71% | 762.969,00 |
| 30.06.2026 | 14,31 | 14,46 | 13,84 | 14,01 | -2,64% | 884.839,00 |
| 29.06.2026 | 15,08 | 15,30 | 14,38 | 14,39 | -4,83% | 1.142.682,00 |
| 26.06.2026 | 15,83 | 15,83 | 14,50 | 15,12 | -5,08% | 1.640.559,00 |
| 25.06.2026 | 16,97 | 17,03 | 15,70 | 15,93 | -5,96% | 576.948,00 |
| 24.06.2026 | 17,68 | 17,78 | 16,93 | 16,94 | -5,31% | 544.756,00 |
| 23.06.2026 | 17,44 | 17,96 | 17,13 | 17,89 | 1,88% | 570.950,00 |
| 22.06.2026 | 17,02 | 17,69 | 17,01 | 17,56 | 2,87% | 675.294,00 |
| 18.06.2026 | 16,40 | 17,08 | 16,18 | 17,07 | 2,83% | 906.328,00 |
| 17.06.2026 | 16,78 | 16,91 | 16,37 | 16,60 | -1,07% | 337.958,00 |
| 16.06.2026 | 16,87 | 17,12 | 16,41 | 16,78 | -0,47% | 546.112,00 |
| 15.06.2026 | 17,06 | 17,22 | 16,53 | 16,86 | -1,29% | 609.361,00 |
| 12.06.2026 | 16,15 | 17,14 | 16,08 | 17,08 | 4,27% | 583.637,00 |
| 11.06.2026 | 16,76 | 17,12 | 16,36 | 16,38 | -0,30% | 625.493,00 |
| 10.06.2026 | 16,59 | 16,88 | 16,28 | 16,43 | -0,24% | 574.497,00 |
| 09.06.2026 | 16,43 | 16,64 | 16,26 | 16,47 | 0,18% | 664.689,00 |
| 08.06.2026 | 16,53 | 16,66 | 16,16 | 16,44 | 0,00% | 474.010,00 |
| 05.06.2026 | 15,89 | 16,53 | 15,89 | 16,44 | 2,94% | 558.817,00 |
| 04.06.2026 | 15,94 | 16,15 | 15,81 | 15,97 | 0,00% | 395.455,00 |
| 03.06.2026 | 16,20 | 16,27 | 15,90 | 15,97 | -1,36% | 408.161,00 |
| 02.06.2026 | 16,45 | 16,56 | 16,07 | 16,19 | -1,28% | 388.042,00 |
| 01.06.2026 | 16,03 | 16,60 | 15,90 | 16,40 | 1,99% | 496.131,00 |
| 29.05.2026 | 16,16 | 16,20 | 15,81 | 16,08 | -3,25% | 657.252,00 |
| 28.05.2026 | 17,68 | 17,71 | 16,52 | 16,62 | -6,05% | 875.957,00 |
| 27.05.2026 | 18,37 | 18,39 | 17,61 | 17,69 | -4,02% | 645.490,00 |
| 26.05.2026 | 18,62 | 18,92 | 18,30 | 18,43 | -2,12% | 666.560,00 |
| 22.05.2026 | 19,30 | 19,30 | 18,61 | 18,83 | -2,38% | 612.345,00 |
| 21.05.2026 | 19,54 | 19,93 | 19,23 | 19,29 | -1,98% | 500.644,00 |
| 20.05.2026 | 18,93 | 19,69 | 18,86 | 19,68 | 4,46% | 868.605,00 |
| 19.05.2026 | 19,40 | 19,60 | 18,74 | 18,84 | -2,23% | 835.432,00 |
| 18.05.2026 | 19,03 | 19,93 | 18,97 | 19,27 | 1,80% | 1.636.400,00 |
| 15.05.2026 | 18,64 | 19,05 | 18,54 | 18,93 | 0,91% | 653.462,00 |
| 14.05.2026 | 18,61 | 18,95 | 18,48 | 18,76 | 0,05% | 433.627,00 |
| 13.05.2026 | 19,02 | 19,03 | 18,14 | 18,75 | -1,11% | 877.734,00 |
| 12.05.2026 | 18,99 | 19,13 | 18,70 | 18,96 | -0,84% | 628.304,00 |
| 11.05.2026 | 19,85 | 20,03 | 19,10 | 19,12 | -2,10% | 1.049.204,00 |
| 08.05.2026 | 18,84 | 19,60 | 18,82 | 19,53 | 3,50% | 601.732,00 |
| 07.05.2026 | 19,47 | 19,62 | 18,31 | 18,87 | 0,43% | 856.133,00 |